Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 184.79 | 184.79 | 184.79 | 0 | +6.32(+3.54%) | |
Mar 28, 2018 | 181.58 | 183.51 | 176.70 | 178.47 | 3,873,089 | -5.83(-3.16%) |
Mar 27, 2018 | 199.41 | 199.62 | 182.52 | 184.30 | 4,718,078 | -11.22(-5.74%) |
Mar 26, 2018 | 191.61 | 195.58 | 188.53 | 195.53 | 3,801,557 | +11.22(+6.09%) |
Mar 23, 2018 | 194.70 | 196.83 | 184.25 | 184.31 | 5,742,655 | -11.09(-5.67%) |
Mar 22, 2018 | 200.57 | 202.78 | 195.25 | 195.40 | 3,568,834 | -8.60(-4.22%) |
Mar 21, 2018 | 201.81 | 207.22 | 201.03 | 204.00 | 3,921,844 | +4.68(+2.35%) |
Mar 20, 2018 | 198.74 | 201.19 | 198.25 | 199.32 | 2,444,541 | +1.41(+0.71%) |
Mar 19, 2018 | 198.62 | 199.24 | 192.88 | 197.91 | 4,505,238 | -3.95(-1.96%) |
Mar 16, 2018 | 203.91 | 204.66 | 201.28 | 201.86 | 2,743,826 | -1.06(-0.52%) |
Mar 15, 2018 | 203.75 | 206.48 | 202.43 | 202.91 | 2,689,270 | +0.40(+0.20%) |
Mar 14, 2018 | 202.84 | 205.68 | 201.07 | 202.51 | 3,617,081 | -1.21(-0.59%) |
Mar 13, 2018 | 209.24 | 213.65 | 202.32 | 203.72 | 5,436,875 | -4.26(-2.05%) |
Mar 12, 2018 | 205.11 | 209.21 | 202.84 | 207.98 | 5,418,642 | +3.37(+1.64%) |
Mar 09, 2018 | 194.91 | 205.64 | 194.60 | 204.61 | 7,318,410 | +11.11(+5.74%) |
Mar 08, 2018 | 194.65 | 195.51 | 191.88 | 193.51 | 4,129,391 | +0.91(+0.47%) |
Mar 07, 2018 | 193.16 | 192.60 | 6,177,189 | +3.46(+1.83%) | ||
Mar 06, 2018 | 182.05 | 190.56 | 181.47 | 189.14 | 8,376,625 | +8.86(+4.91%) |
Mar 05, 2018 | 174.96 | 181.48 | 173.51 | 180.28 | 3,626,448 | +3.78(+2.14%) |
Mar 02, 2018 | 167.90 | 176.82 | 165.28 | 176.50 | 3,059,389 | +4.05(+2.35%) |
Mar 01, 2018 | 174.65 | 177.51 | 170.68 | 172.45 | 3,309,457 | -1.62(-0.93%) |
Feb 28, 2018 | 176.42 | 178.44 | 173.59 | 174.08 | 3,976,908 | -1.46(-0.83%) |
Feb 27, 2018 | 179.78 | 181.27 | 175.45 | 175.54 | 3,110,585 | -4.50(-2.50%) |
Feb 26, 2018 | 176.53 | 180.53 | 175.25 | 180.04 | 2,601,802 | +4.84(+2.76%) |
Feb 23, 2018 | 172.61 | 175.72 | 171.13 | 175.20 | 2,454,832 | +4.30(+2.52%) |
Feb 22, 2018 | 169.60 | 170.90 | 1,931,464 | -0.79(-0.46%) | ||
Feb 21, 2018 | 176.52 | 176.93 | 171.66 | 171.69 | 3,604,384 | -3.82(-2.18%) |
Feb 20, 2018 | 169.60 | 177.88 | 169.13 | 175.51 | 3,630,946 | +5.02(+2.94%) |
Feb 16, 2018 | 170.49 | 170.49 | 170.49 | 0 | +2.00(+1.18%) | |
Feb 15, 2018 | 166.01 | 168.56 | 162.78 | 168.50 | 4,576,729 | +2.45(+1.48%) |
Feb 14, 2018 | 155.51 | 166.12 | 155.15 | 166.05 | 6,422,932 | +9.48(+6.06%) |
Feb 13, 2018 | 156.72 | 152.54 | 156.56 | 3,128,050 | -0.35(-0.23%) | |
Feb 12, 2018 | 152.80 | 158.31 | 151.76 | 156.92 | 4,573,302 | +6.42(+4.27%) |
Feb 09, 2018 | 150.45 | 151.78 | 142.29 | 150.50 | 6,543,636 | +3.30(+2.24%) |
Feb 08, 2018 | 156.66 | 157.03 | 147.17 | 147.19 | 5,433,705 | -8.53(-5.48%) |
Feb 07, 2018 | 159.53 | 162.80 | 155.69 | 155.72 | 3,747,721 | -6.09(-3.76%) |
Feb 06, 2018 | 152.88 | 162.41 | 151.81 | 161.81 | 6,485,270 | +7.25(+4.69%) |
Feb 05, 2018 | 159.23 | 165.87 | 155.69 | 154.56 | 6,473,903 | -7.90(-4.86%) |
Feb 02, 2018 | 169.40 | 169.40 | 161.84 | 162.46 | 6,092,266 | -9.12(-5.31%) |
Feb 01, 2018 | 172.39 | 176.14 | 170.75 | 171.58 | 3,337,947 | -2.19(-1.26%) |
Jan 31, 2018 | 175.03 | 175.86 | 172.62 | 173.77 | 3,125,765 | +0.40(+0.23%) |
Jan 30, 2018 | 174.29 | 175.50 | 171.71 | 173.37 | 4,179,003 | -4.44(-2.50%) |
Jan 29, 2018 | 182.59 | 183.53 | 175.36 | 177.81 | 4,391,238 | -5.99(-3.26%) |
Jan 26, 2018 | 183.23 | 187.29 | 181.72 | 183.79 | 5,248,001 | +3.01(+1.67%) |
Jan 25, 2018 | 195.98 | 198.23 | 180.55 | 180.78 | 9,116,404 | -9.51(-5.00%) |
Jan 24, 2018 | 194.34 | 194.34 | 187.42 | 190.29 | 5,987,030 | -4.84(-2.48%) |
Jan 23, 2018 | 191.47 | 195.20 | 190.53 | 195.13 | 4,781,282 | +5.33(+2.81%) |
Jan 22, 2018 | 189.08 | 190.39 | 187.99 | 189.80 | 3,095,811 | +1.51(+0.80%) |
Jan 19, 2018 | 186.77 | 188.31 | 184.27 | 188.29 | 2,882,140 | +1.89(+1.01%) |
Jan 18, 2018 | 184.18 | 187.22 | 181.24 | 186.41 | 4,627,254 | +0.34(+0.18%) |
Jan 17, 2018 | 176.50 | 186.60 | 175.79 | 186.07 | 7,160,027 | +13.33(+7.72%) |
Jan 16, 2018 | 174.37 | 177.67 | 170.95 | 172.74 | 4,616,497 | +1.70(+1.00%) |
Jan 12, 2018 | 171.04 | 171.04 | 171.04 | 0 | -0.55(-0.32%) | |
Jan 11, 2018 | 174.26 | 174.95 | 170.95 | 171.59 | 3,103,137 | -2.31(-1.33%) |
Jan 10, 2018 | 173.90 | 3,868,507 | -5.36(-2.99%) | |||
Jan 09, 2018 | 179.85 | 181.24 | 175.45 | 179.26 | 3,255,663 | -0.28(-0.16%) |
Jan 08, 2018 | 178.13 | 180.99 | 178.06 | 179.54 | 3,043,175 | +1.34(+0.75%) |
Jan 05, 2018 | 176.83 | 178.90 | 176.43 | 178.19 | 1,887,974 | +2.74(+1.56%) |
Jan 04, 2018 | 176.93 | 178.60 | 175.25 | 175.46 | 2,454,102 | +0.80(+0.46%) |
Jan 03, 2018 | 173.00 | 175.85 | 172.04 | 174.66 | 2,845,271 | +2.92(+1.70%) |